Genomma Lab Internacional Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	15.52	15.70	15.02	15.23	15.23	-2.37%	3,487,891
Jul 1, 2026	14.99	15.63	14.99	15.60	15.60	3.79%	3,977,498
Jun 30, 2026	14.97	15.23	14.81	15.03	15.03	0.80%	6,164,745
Jun 29, 2026	14.70	15.06	14.65	14.91	14.91	-0.33%	2,412,960
Jun 26, 2026	14.95	15.15	14.62	14.96	14.96	0.47%	3,986,049
Jun 25, 2026	14.72	15.16	14.48	15.09	14.89	2.65%	4,110,913
Jun 24, 2026	14.53	14.81	14.39	14.70	14.51	2.37%	3,239,505
Jun 23, 2026	14.25	14.53	14.25	14.36	14.17	0.28%	3,369,521
Jun 22, 2026	14.91	14.91	14.24	14.32	14.13	-4.85%	4,548,372
Jun 19, 2026	14.60	15.36	14.54	15.05	14.85	2.94%	3,521,078
Jun 18, 2026	14.75	14.85	14.53	14.62	14.43	-0.95%	3,644,438
Jun 17, 2026	14.65	14.97	14.62	14.76	14.56	1.10%	3,879,918
Jun 16, 2026	14.64	14.74	14.49	14.60	14.41	-0.82%	3,794,656
Jun 15, 2026	14.82	15.05	14.67	14.72	14.52	0.55%	4,320,511
Jun 12, 2026	14.82	15.05	14.58	14.64	14.45	-1.28%	3,678,688
Jun 11, 2026	14.80	14.91	14.70	14.83	14.63	0.34%	3,647,872
Jun 10, 2026	15.06	15.19	14.70	14.78	14.58	-2.12%	3,712,730
Jun 9, 2026	14.90	15.34	14.90	15.10	14.90	1.14%	3,854,865
Jun 8, 2026	14.89	15.09	14.76	14.93	14.73	1.50%	4,215,708
Jun 5, 2026	15.40	15.40	14.66	14.71	14.52	-4.04%	3,899,161
Jun 4, 2026	15.43	15.47	15.05	15.33	15.13	0.07%	3,569,130
Jun 3, 2026	15.54	15.60	15.08	15.32	15.12	-1.54%	3,854,012
Jun 2, 2026	15.58	15.81	15.42	15.56	15.35	-0.70%	4,241,211
Jun 1, 2026	15.98	16.00	15.51	15.67	15.46	-1.94%	3,957,906
May 29, 2026	15.72	16.19	15.38	15.98	15.77	2.50%	6,795,955
May 28, 2026	15.97	16.03	15.56	15.59	15.38	-2.74%	3,563,095
May 27, 2026	15.93	16.44	15.93	16.03	15.82	0.94%	3,696,769
May 26, 2026	15.80	15.99	15.58	15.88	15.67	1.15%	3,658,292
May 25, 2026	15.53	15.84	15.53	15.70	15.49	0.77%	475,212
May 22, 2026	15.59	15.65	15.39	15.58	15.37	-0.26%	3,229,415
May 21, 2026	15.96	15.96	15.57	15.62	15.41	-1.70%	2,409,936
May 20, 2026	16.02	16.06	15.80	15.89	15.68	-0.31%	2,620,849
May 19, 2026	15.72	16.15	15.67	15.94	15.73	1.34%	3,154,124
May 18, 2026	15.70	15.81	15.61	15.73	15.52	-	3,167,840
May 15, 2026	16.02	16.14	15.65	15.73	15.52	-2.36%	2,892,681
May 14, 2026	16.39	16.77	16.03	16.11	15.90	-1.17%	3,746,230
May 13, 2026	16.80	16.80	16.02	16.30	16.08	-3.03%	3,682,702
May 12, 2026	16.85	16.89	16.59	16.81	16.59	-0.24%	2,287,087
May 11, 2026	17.13	17.17	16.83	16.85	16.63	-1.40%	2,449,632
May 8, 2026	17.32	17.39	16.88	17.09	16.86	-1.16%	3,100,878
May 7, 2026	16.89	17.41	16.68	17.29	17.06	3.16%	3,723,541
May 6, 2026	16.15	16.86	16.15	16.76	16.54	3.27%	3,588,984
May 5, 2026	16.44	16.44	16.09	16.23	16.01	-0.79%	2,601,802
May 4, 2026	16.57	16.73	16.30	16.36	16.14	-0.73%	4,774,925
Apr 30, 2026	16.42	16.68	16.20	16.48	16.26	1.17%	3,476,905
Apr 29, 2026	16.32	16.37	16.17	16.29	16.07	0.06%	3,088,023
Apr 28, 2026	17.00	17.00	16.10	16.28	16.06	-2.22%	6,808,049
Apr 27, 2026	16.80	16.89	16.60	16.65	16.43	-0.66%	2,567,027
Apr 24, 2026	17.44	17.44	16.70	16.76	16.54	-3.18%	3,342,391
Apr 23, 2026	18.56	18.60	17.27	17.31	17.08	-6.28%	2,954,806